Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.93 | 11.08 | 10.74 | 10.75 | 34,648 | -0.23(-2.09%) |
Jan 30, 2024 | 11.16 | 11.18 | 10.98 | 10.98 | 64,125 | -0.25(-2.23%) |
Jan 29, 2024 | 10.90 | 11.24 | 10.78 | 11.23 | 33,210 | +0.34(+3.12%) |
Jan 26, 2024 | 11.05 | 11.14 | 10.89 | 10.89 | 34,594 | -0.13(-1.18%) |
Jan 25, 2024 | 11.07 | 11.10 | 10.95 | 11.02 | 25,908 | +0.08(+0.73%) |
Jan 24, 2024 | 11.25 | 11.25 | 10.94 | 10.94 | 31,537 | -0.17(-1.53%) |
Jan 23, 2024 | 11.10 | 11.14 | 10.96 | 11.11 | 33,359 | +0.06(+0.54%) |
Jan 22, 2024 | 10.89 | 11.15 | 10.86 | 11.05 | 72,036 | +0.20(+1.84%) |
Jan 19, 2024 | 10.83 | 10.88 | 10.74 | 10.85 | 41,709 | -0.02(-0.18%) |
Jan 18, 2024 | 11.00 | 11.01 | 10.75 | 10.87 | 32,381 | -0.07(-0.66%) |
Jan 17, 2024 | 11.01 | 11.01 | 10.84 | 10.94 | 45,386 | -0.20(-1.78%) |
Jan 16, 2024 | 11.22 | 11.21 | 11.06 | 11.14 | 46,190 | -0.20(-1.76%) |
Jan 12, 2024 | 11.53 | 11.58 | 11.32 | 11.34 | 24,075 | -0.13(-1.13%) |
Jan 11, 2024 | 11.56 | 11.56 | 11.37 | 11.47 | 20,714 | -0.15(-1.29%) |
Jan 10, 2024 | 11.62 | 11.64 | 11.50 | 11.62 | 55,281 | -0.02(-0.17%) |
Jan 09, 2024 | 11.62 | 11.73 | 11.50 | 11.64 | 29,792 | -0.05(-0.43%) |
Jan 08, 2024 | 11.26 | 11.69 | 11.13 | 11.69 | 36,265 | +0.37(+3.27%) |
Jan 05, 2024 | 11.22 | 11.37 | 11.03 | 11.32 | 41,618 | -0.01(-0.09%) |
Jan 04, 2024 | 11.28 | 11.37 | 11.25 | 11.33 | 37,325 | +0.04(+0.40%) |
Jan 03, 2024 | 11.58 | 11.67 | 11.22 | 11.29 | 116,521 | -0.39(-3.38%) |
Jan 02, 2024 | 11.50 | 11.86 | 11.48 | 11.68 | 63,841 | +0.12(+1.05%) |
Dec 29, 2023 | 11.74 | 11.77 | 11.55 | 11.56 | 50,206 | -0.21(-1.80%) |
Dec 28, 2023 | 11.80 | 11.89 | 11.70 | 11.77 | 76,628 | -0.00(-0.01%) |
Dec 27, 2023 | 11.74 | 11.87 | 11.67 | 11.77 | 68,711 | +0.02(+0.18%) |
Dec 26, 2023 | 11.59 | 11.79 | 11.59 | 11.75 | 70,239 | +0.15(+1.29%) |
Dec 22, 2023 | 11.47 | 11.72 | 11.40 | 11.60 | 65,596 | +0.23(+1.99%) |
Dec 21, 2023 | 11.30 | 11.46 | 11.26 | 11.37 | 62,855 | +0.24(+2.17%) |
Dec 20, 2023 | 11.61 | 11.61 | 11.12 | 11.13 | 81,181 | -0.52(-4.45%) |
Dec 19, 2023 | 11.33 | 11.68 | 11.33 | 11.65 | 85,458 | +0.40(+3.56%) |
Dec 18, 2023 | 11.34 | 11.40 | 11.17 | 11.25 | 66,911 | -0.08(-0.71%) |
Dec 15, 2023 | 11.58 | 11.63 | 11.27 | 11.33 | 603,008 | -0.18(-1.54%) |
Dec 14, 2023 | 11.36 | 11.66 | 11.36 | 11.51 | 148,337 | +0.41(+3.69%) |
Dec 13, 2023 | 10.59 | 11.11 | 10.48 | 11.10 | 93,452 | +0.56(+5.30%) |
Dec 12, 2023 | 10.41 | 10.60 | 10.34 | 10.54 | 221,706 | +0.01(+0.08%) |
Dec 11, 2023 | 10.57 | 10.57 | 10.39 | 10.53 | 54,459 | -0.05(-0.47%) |
Dec 08, 2023 | 10.80 | 10.98 | 10.58 | 10.58 | 114,311 | -0.23(-2.12%) |
Dec 07, 2023 | 10.80 | 10.81 | 10.66 | 10.81 | 42,460 | +0.08(+0.74%) |
Dec 06, 2023 | 10.71 | 10.92 | 10.65 | 10.73 | 74,074 | +0.08(+0.75%) |
Dec 05, 2023 | 10.76 | 10.76 | 10.61 | 10.65 | 42,202 | -0.16(-1.48%) |
Dec 04, 2023 | 10.68 | 10.86 | 10.61 | 10.81 | 158,290 | +0.11(+1.03%) |
Dec 01, 2023 | 10.42 | 10.71 | 10.22 | 10.70 | 120,150 | +0.28(+2.73%) |
Nov 30, 2023 | 10.64 | 10.69 | 10.39 | 10.42 | 53,577 | -0.16(-1.55%) |
Nov 29, 2023 | 10.60 | 10.79 | 10.54 | 10.58 | 34,893 | +0.05(+0.52%) |
Nov 28, 2023 | 10.45 | 10.53 | 10.35 | 10.53 | 89,842 | +0.05(+0.53%) |
Nov 27, 2023 | 10.55 | 10.55 | 10.38 | 10.47 | 56,342 | -0.08(-0.80%) |
Nov 24, 2023 | 10.49 | 10.66 | 10.48 | 10.55 | 23,793 | +0.10(+0.95%) |
Nov 22, 2023 | 10.42 | 10.49 | 10.38 | 10.45 | 49,600 | +0.15(+1.50%) |
Nov 21, 2023 | 10.52 | 10.52 | 10.30 | 10.30 | 111,737 | -0.24(-2.28%) |
Nov 20, 2023 | 10.35 | 10.65 | 10.33 | 10.54 | 61,690 | +0.22(+2.13%) |
Nov 17, 2023 | 10.02 | 10.32 | 10.02 | 10.32 | 71,886 | +0.38(+3.87%) |
Nov 16, 2023 | 10.06 | 10.06 | 9.840 | 9.935 | 108,475 | -0.12(-1.24%) |
Nov 15, 2023 | 9.970 | 10.28 | 9.970 | 10.06 | 155,729 | +0.13(+1.33%) |
Nov 14, 2023 | 9.680 | 9.930 | 9.680 | 9.928 | 44,437 | +0.59(+6.29%) |
Nov 13, 2023 | 9.340 | 9.350 | 9.070 | 9.340 | 80,946 | -0.08(-0.85%) |
Nov 10, 2023 | 9.400 | 9.430 | 9.170 | 9.420 | 42,372 | +0.02(+0.21%) |
Nov 09, 2023 | 9.800 | 9.800 | 9.370 | 9.400 | 42,307 | -0.30(-3.09%) |
Nov 08, 2023 | 10.05 | 10.05 | 9.670 | 9.700 | 51,573 | -0.35(-3.48%) |
Nov 07, 2023 | 9.750 | 10.05 | 9.690 | 10.05 | 133,516 | +0.36(+3.72%) |
Nov 06, 2023 | 9.930 | 9.930 | 9.639 | 9.690 | 69,120 | -0.11(-1.12%) |
Nov 03, 2023 | 9.370 | 9.860 | 9.370 | 9.800 | 69,402 | +0.57(+6.18%) |
Nov 02, 2023 | 9.100 | 9.260 | 9.100 | 9.230 | 27,982 | +0.19(+2.10%) |